股票概览
15.5
-4.02%
-0.65
16.4
开盘价
16.4
最高价
15.43
最低价
54,305
成交量
数据更新至: 2025-01-27
技术指标
15.96
MA5 (5日均线)
15.81
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 16.4 | 16.4 | 15.43 | 15.5 | -4.02% | 54,305 | 85,398,146 |
| 2025-01-24 | 15.85 | 16.28 | 15.73 | 16.15 | +1.13% | 48,085 | 77,048,569 |
| 2025-01-23 | 16.3 | 16.51 | 15.96 | 15.97 | -0.62% | 44,588 | 72,576,993 |
| 2025-01-22 | 16.09 | 16.28 | 15.96 | 16.07 | -0.19% | 51,209 | 82,671,377 |
| 2025-01-21 | 16.19 | 16.25 | 15.81 | 16.1 | +0.5% | 68,714 | 109,948,311 |
| 2025-01-20 | 15.88 | 16.28 | 15.7 | 16.02 | +1.14% | 73,503 | 117,588,954 |
| 2025-01-17 | 15.52 | 15.97 | 15.43 | 15.84 | +1.21% | 67,724 | 106,449,079 |
| 2025-01-16 | 15.56 | 15.81 | 15.4 | 15.65 | +1.56% | 69,959 | 109,042,493 |
| 2025-01-15 | 15.5 | 15.54 | 15.2 | 15.41 | -0.06% | 62,327 | 95,812,956 |
| 2025-01-14 | 14.57 | 15.49 | 14.48 | 15.42 | +6.71% | 114,331 | 173,721,982 |
| 2025-01-13 | 14.18 | 14.72 | 14 | 14.45 | +0.84% | 47,595 | 68,459,212 |
| 2025-01-10 | 14.74 | 14.97 | 14.33 | 14.33 | -2.58% | 56,690 | 83,399,737 |
| 2025-01-09 | 14.55 | 14.9 | 14.47 | 14.71 | +0.62% | 49,844 | 73,605,589 |
| 2025-01-08 | 14.9 | 14.92 | 14.2 | 14.62 | -2.47% | 71,471 | 104,187,520 |
| 2025-01-07 | 14.61 | 15.05 | 14.49 | 14.99 | +2.88% | 50,187 | 74,079,827 |
| 2025-01-06 | 14.64 | 14.79 | 14.23 | 14.57 | -0.48% | 48,113 | 70,010,823 |
| 2025-01-03 | 15.19 | 15.49 | 14.52 | 14.64 | -3.75% | 82,378 | 123,346,023 |
| 2025-01-02 | 15.8 | 15.93 | 15.1 | 15.21 | -3.98% | 83,373 | 129,179,011 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：